First Eagle U.S. Fund Class C (FEVCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.31
+0.26 (1.36%)
Apr 22, 2025, 10:45 AM EDT
FEVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.71% |
| Apr 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.10% |
| Apr 29, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.15% |
| Apr 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.15% |
| Apr 25, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.30% |
| Apr 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.44% |
| Apr 23, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.67% |
| Apr 22, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.36% |
| Apr 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.40% |
| Apr 17, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.36% |
| Apr 16, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.52% |
| Apr 15, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.31% |
| Apr 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.78% |
| Apr 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.26% |
| Apr 10, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.06% |
| Apr 9, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 6.00% |
| Apr 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.13% |
| Apr 7, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.80% |
| Apr 4, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -4.89% |
| Apr 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.87% |
| Apr 2, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.30% |
| Apr 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% |
| Mar 31, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.75% |
| Mar 28, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.09% |
| Mar 27, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% |
| Mar 26, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.15% |
| Mar 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.20% |
| Mar 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.00% |
| Mar 21, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.45% |
| Mar 20, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.05% |
| Mar 19, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.50% |
| Mar 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.15% |
| Mar 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.16% |
| Mar 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.33% |
| Mar 13, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.46% |
| Mar 12, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.31% |
| Mar 11, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.96% |
| Mar 10, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.34% |
| Mar 7, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.05% |
| Mar 6, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.65% |
| Mar 5, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.86% |
| Mar 4, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.95% |
| Mar 3, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.45% |
| Feb 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.50% |
| Feb 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.74% |
| Feb 26, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.54% |
| Feb 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.10% |
| Feb 24, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.25% |
| Feb 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.98% |
| Feb 20, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |